Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	53.40	53.69	52.73	53.52	53.52	3.81%	526,283
Dec 18, 2025	51.30	55.73	51.16	51.56	51.55	-0.62%	597,561
Dec 17, 2025	51.94	52.92	51.48	51.88	51.88	-1.37%	264,820
Dec 16, 2025	52.89	52.98	52.38	52.60	52.60	-1.15%	2,179,441
Dec 15, 2025	53.04	53.41	50.90	53.21	53.21	-0.74%	1,399,745
Dec 12, 2025	54.96	54.39	53.14	53.60	53.60	1.02%	2,993,737
Dec 11, 2025	52.29	53.27	51.92	53.06	53.06	2.80%	1,145,153
Dec 10, 2025	52.00	52.00	51.47	51.62	51.62	0.78%	803,721
Dec 9, 2025	51.24	51.57	50.96	51.22	51.22	-1.69%	417,277
Dec 8, 2025	52.62	52.56	51.34	52.10	52.10	-0.78%	199,655
Dec 5, 2025	53.00	52.95	52.09	52.51	52.51	-0.02%	223,427
Dec 4, 2025	52.83	52.86	51.95	52.52	52.52	0.75%	625,933
Dec 3, 2025	51.58	52.31	51.62	52.13	52.13	-1.63%	489,383
Dec 2, 2025	52.24	53.54	52.25	52.99	52.99	-0.68%	607,151
Dec 1, 2025	54.04	53.91	53.09	53.36	53.36	-1.03%	2,527,691
Nov 28, 2025	53.78	54.99	53.00	53.91	53.91	-0.27%	372,852
Nov 27, 2025	54.22	54.61	53.71	54.06	54.06	-2.76%	401,356
Nov 26, 2025	56.00	55.78	55.12	55.59	55.59	0.63%	1,241,013
Nov 25, 2025	55.55	55.93	54.52	55.24	55.24	-0.64%	1,904,665
Nov 24, 2025	58.31	57.83	54.39	55.60	55.60	-1.19%	1,186,108
Nov 21, 2025	56.99	58.30	55.59	56.27	56.27	-3.43%	459,016
Nov 20, 2025	58.51	59.01	57.45	58.27	58.27	-0.04%	882,779
Nov 19, 2025	58.46	60.49	57.88	58.29	58.29	-0.32%	796,500
Nov 18, 2025	58.20	59.44	58.17	58.48	58.48	-2.50%	3,432,480
Nov 17, 2025	60.91	60.89	59.43	59.98	59.98	-0.98%	191,874
Nov 14, 2025	61.02	60.94	59.56	60.57	60.57	-4.80%	509,632
Nov 13, 2025	62.51	63.92	61.94	63.62	63.62	3.20%	598,925
Nov 12, 2025	61.81	62.06	61.34	61.65	61.65	0.78%	179,391
Nov 11, 2025	61.51	62.15	60.78	61.18	61.17	-1.06%	1,576,464
Nov 10, 2025	60.78	62.05	60.85	61.83	61.83	4.89%	476,197
Nov 7, 2025	59.99	60.44	58.75	58.95	58.95	-2.22%	344,102
Nov 6, 2025	60.71	61.25	60.13	60.29	60.29	0.76%	1,454,801
Nov 5, 2025	59.99	60.27	59.12	59.84	59.84	0.23%	459,805
Nov 4, 2025	59.26	59.92	58.65	59.70	59.70	-0.58%	359,193
Nov 3, 2025	59.91	60.42	59.51	60.05	60.05	0.61%	654,200
Oct 31, 2025	59.98	60.26	59.26	59.68	59.68	-1.71%	268,963
Oct 30, 2025	61.00	61.39	60.39	60.72	60.72	-1.02%	644,948
Oct 29, 2025	61.02	61.62	60.70	61.35	61.15	0.67%	298,438
Oct 28, 2025	60.64	61.18	60.44	60.94	60.74	-0.84%	1,583,129
Oct 27, 2025	60.92	61.88	60.69	61.46	61.26	3.37%	1,602,883
Oct 24, 2025	59.84	59.56	58.84	59.46	59.26	1.02%	1,492,545
Oct 23, 2025	59.08	59.14	58.46	58.86	58.66	0.27%	3,018,005
Oct 22, 2025	58.71	59.03	58.13	58.70	58.50	0.12%	173,442
Oct 21, 2025	59.00	59.04	58.39	58.62	58.43	0.07%	989,384
Oct 20, 2025	58.74	58.77	57.96	58.58	58.39	2.70%	696,660
Oct 17, 2025	56.24	57.74	56.52	57.04	56.85	-2.47%	362,861
Oct 16, 2025	58.99	59.09	58.13	58.48	58.29	-1.03%	320,504
Oct 15, 2025	59.60	59.75	58.70	59.09	58.90	1.10%	643,068
Oct 14, 2025	59.00	59.83	57.97	58.45	58.26	-1.79%	1,298,949
Oct 13, 2025	59.00	59.83	59.15	59.51	59.32	-0.09%	755,793